| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 3.85 | 3.9 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 8,525,100 |
| 24 Aug 2023 | CNY | 3.91 | 3.92 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 6,512,420 |
| 23 Aug 2023 | CNY | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 8,143,300 |
| 22 Aug 2023 | CNY | 4.01 | 4.04 | 3.89 | 3.96 | 3.96 | -0.05 (-1.25%) | 10,516,200 |
| 21 Aug 2023 | CNY | 4 | 4.06 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,199,550 |
| 18 Aug 2023 | CNY | 4.03 | 4.09 | 4 | 4 | 4 | -0.04 (-0.99%) | 10,949,800 |
| 17 Aug 2023 | CNY | 3.95 | 4.05 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 12,153,000 |
| 16 Aug 2023 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 8,250,900 |
| 15 Aug 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 8,252,880 |
| 14 Aug 2023 | CNY | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 8,956,340 |
| 11 Aug 2023 | CNY | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 15,125,730 |
| 10 Aug 2023 | CNY | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 7,026,770 |
| 9 Aug 2023 | CNY | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 11,548,500 |
| 8 Aug 2023 | CNY | 4.23 | 4.26 | 4.13 | 4.13 | 4.13 | -0.14 (-3.28%) | 15,925,400 |
| 7 Aug 2023 | CNY | 4.16 | 4.3 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 18,623,800 |
| 4 Aug 2023 | CNY | 4.33 | 4.35 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 24,868,530 |
| 3 Aug 2023 | CNY | 4.44 | 4.45 | 4.3 | 4.33 | 4.33 | -0.12 (-2.70%) | 17,789,100 |
| 2 Aug 2023 | CNY | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | -0.03 (-0.67%) | 26,184,800 |
| 1 Aug 2023 | CNY | 4.34 | 4.65 | 4.31 | 4.48 | 4.48 | +0.14 (+3.23%) | 46,172,840 |
| 31 Jul 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 10,719,940 |
| 28 Jul 2023 | CNY | 4.32 | 4.35 | 4.24 | 4.3 | 4.3 | -0.03 (-0.69%) | 11,947,700 |
| 27 Jul 2023 | CNY | 4.29 | 4.39 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 13,536,600 |
| 26 Jul 2023 | CNY | 4.36 | 4.38 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 14,323,900 |
| 25 Jul 2023 | CNY | 4.4 | 4.43 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 16,433,800 |
| 24 Jul 2023 | CNY | 4.34 | 4.45 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 15,957,100 |
| 21 Jul 2023 | CNY | 4.42 | 4.42 | 4.3 | 4.34 | 4.34 | -0.09 (-2.03%) | 15,377,580 |
| 20 Jul 2023 | CNY | 4.49 | 4.57 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 22,152,180 |
| 19 Jul 2023 | CNY | 4.44 | 4.6 | 4.39 | 4.47 | 4.47 | +0.05 (+1.13%) | 32,070,220 |
| 18 Jul 2023 | CNY | 4.3 | 4.48 | 4.27 | 4.42 | 4.42 | +0.11 (+2.55%) | 26,733,530 |
| 17 Jul 2023 | CNY | 4.24 | 4.34 | 4.21 | 4.31 | 4.31 | +0.07 (+1.65%) | 10,118,700 |
